|
Closing price on 5/29/2015
|
|
| Open |
8.70 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
15,350 |
| Split-adjusted Price |
3.66 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.30 / -3.23%
|
8.70
|
9.30
|
8.70
|
9.00
|
8.73
|
3.66
|
15,350
|
|
|
5/28/2015
|
+0.30 / +3.33%
|
8.80
|
9.60
|
8.40
|
9.30
|
8.76
|
3.78
|
44,680
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.40
|
9.00
|
8.61
|
3.66
|
8,040
|
|
|
5/26/2015
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.65
|
3.66
|
3,120
|
|
|
5/25/2015
|
+0.20 / +2.38%
|
8.50
|
8.60
|
7.90
|
8.60
|
8.08
|
3.50
|
38,480
|
|
|
5/22/2015
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
3.41
|
3,600
|
|
|
5/21/2015
|
-0.20 / -2.47%
|
8.10
|
8.60
|
7.80
|
7.90
|
8.18
|
3.21
|
36,790
|
|
|
5/20/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.05
|
3.29
|
2,290
|
|
|
5/19/2015
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.70
|
8.10
|
8.05
|
3.29
|
12,170
|
|
|
5/18/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.04
|
3.29
|
4,850
|
|
|
5/15/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.33
|
5,250
|
|
|
5/14/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.09
|
3.33
|
7,540
|
|
|
5/13/2015
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.15
|
3.37
|
5,100
|
|
|
5/12/2015
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.29
|
10
|
|
|
5/11/2015
|
+0.30 / +3.75%
|
8.00
|
8.50
|
7.80
|
8.30
|
7.97
|
3.37
|
19,070
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
3.25
|
10,870
|
|
|
5/7/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
3.25
|
4,090
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.50
|
8.00
|
7.82
|
3.25
|
39,370
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
3.25
|
24,640
|
|
|
5/4/2015
|
-0.30 / -3.61%
|
8.00
|
8.30
|
7.80
|
8.00
|
8.04
|
3.25
|
26,000
|
|
|
4/27/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
3.37
|
4,170
|
|
|
4/24/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.13
|
3.33
|
9,960
|
|
|
4/23/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
3.41
|
12,410
|
|
|
4/22/2015
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.07
|
3.33
|
7,810
|
|
|
4/21/2015
|
-0.50 / -5.88%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
3.25
|
282,800
|
|
|
4/20/2015
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.45
|
67,640
|
|
|
4/17/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.14
|
3.70
|
32,710
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.14
|
3.78
|
18,270
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.78
|
7,030
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
3.78
|
5,070
|
|
|